Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Descartes Sys Group (NQ: DSGX )

92.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.350 6.380 6.200 6.320 10,942 -0.03(-0.47%)
Oct 28, 2010 6.130 6.350 6.080 6.350 32,645 +0.27(+4.44%)
Oct 27, 2010 5.970 6.090 5.970 6.080 3,737 -0.02(-0.33%)
Oct 25, 2010 6.220 6.220 6.080 6.100 2,057 -0.03(-0.49%)
Oct 22, 2010 6.110 6.140 6.100 6.130 1,300 +0.00(+0.00%)
Oct 21, 2010 6.240 6.240 6.030 6.130 8,470 -0.11(-1.76%)
Oct 20, 2010 6.160 6.240 6.120 6.240 17,608 +0.08(+1.30%)
Oct 19, 2010 6.187 6.189 6.140 6.160 3,300 -0.14(-2.22%)
Oct 18, 2010 6.300 6.310 6.250 6.300 2,900 -0.05(-0.79%)
Oct 14, 2010 6.350 6.350 6.350 6.350 7,900 +0.00(+0.00%)
Oct 13, 2010 6.460 6.470 6.350 6.350 29,500 +0.02(+0.32%)
Oct 12, 2010 6.250 6.330 6.250 6.330 4,755 +0.07(+1.12%)
Oct 11, 2010 6.390 6.400 6.260 6.260 9,280 -0.06(-0.95%)
Oct 08, 2010 6.370 6.390 6.270 6.320 10,400 +0.04(+0.64%)
Oct 07, 2010 6.230 6.390 6.230 6.280 19,510 -0.02(-0.32%)
Oct 06, 2010 6.260 6.380 6.170 6.300 13,648 -0.02(-0.32%)
Oct 05, 2010 6.330 6.391 6.320 6.320 1,165 +0.00(+0.00%)
Oct 04, 2010 6.330 6.340 6.270 6.320 4,395 -0.03(-0.47%)
Oct 01, 2010 6.370 6.380 6.300 6.350 11,750 -0.08(-1.24%)
Sep 30, 2010 6.500 6.524 6.330 6.430 19,783 -0.06(-0.93%)
Sep 29, 2010 6.320 6.490 6.320 6.490 20,295 +0.14(+2.20%)
Sep 28, 2010 6.300 6.360 6.230 6.350 5,350 -0.01(-0.16%)
Sep 27, 2010 6.350 6.400 6.340 6.360 14,303 +0.01(+0.16%)
Sep 24, 2010 6.000 6.370 6.000 6.350 78,646 +0.42(+7.08%)
Sep 23, 2010 5.860 5.940 5.810 5.930 9,700 +0.03(+0.51%)
Sep 22, 2010 5.850 5.900 5.820 5.900 12,981 +0.07(+1.20%)
Sep 21, 2010 5.810 5.840 5.750 5.830 6,400 -0.04(-0.68%)
Sep 20, 2010 5.770 5.900 5.730 5.870 6,100 +0.04(+0.69%)
Sep 17, 2010 6.040 6.040 5.810 5.830 12,004 -0.10(-1.69%)
Sep 15, 2010 5.970 5.980 5.916 5.930 10,800 -0.10(-1.66%)
Sep 14, 2010 6.090 6.110 5.980 6.030 15,310 -0.10(-1.63%)
Sep 13, 2010 6.100 6.130 6.100 6.130 4,353 +0.11(+1.83%)
Sep 10, 2010 6.340 6.340 6.010 6.020 4,700 -0.26(-4.14%)
Sep 09, 2010 6.370 6.390 6.122 6.280 12,661 +0.17(+2.78%)
Sep 08, 2010 6.230 6.432 6.110 6.110 34,458 +0.05(+0.83%)
Sep 07, 2010 5.950 6.120 5.949 6.060 17,699 +0.15(+2.54%)
Sep 03, 2010 5.800 5.950 5.800 5.910 6,700 +0.21(+3.69%)
Sep 02, 2010 5.790 5.790 5.700 5.700 3,297 -0.04(-0.70%)
Sep 01, 2010 5.600 5.850 5.600 5.740 25,425 +0.13(+2.32%)
Aug 31, 2010 5.500 5.660 5.500 5.610 6,000 +0.08(+1.45%)
Aug 30, 2010 5.670 5.680 5.530 5.530 4,314 -0.11(-1.95%)
Aug 27, 2010 5.550 5.740 5.550 5.640 8,539 +0.04(+0.71%)
Aug 26, 2010 5.510 5.600 5.510 5.600 5,608 +0.06(+1.08%)
Aug 25, 2010 5.520 5.560 5.480 5.540 1,662 +0.02(+0.29%)
Aug 24, 2010 5.650 5.650 5.520 5.524 4,700 -0.18(-3.09%)
Aug 23, 2010 5.720 5.730 5.690 5.700 5,050 -0.02(-0.35%)
Aug 20, 2010 5.690 5.740 5.670 5.720 6,146 -0.05(-0.87%)
Aug 19, 2010 5.750 5.770 5.750 5.770 3,700 -0.08(-1.37%)
Aug 18, 2010 5.810 5.850 5.800 5.850 8,220 +0.06(+1.04%)
Aug 17, 2010 5.660 5.840 5.660 5.790 11,288 +0.15(+2.66%)
Aug 16, 2010 5.660 5.740 5.640 5.640 11,125 -0.10(-1.74%)
Aug 13, 2010 5.650 5.790 5.650 5.740 12,300 +0.11(+1.95%)
Aug 12, 2010 5.660 5.770 5.630 5.630 8,695 -0.01(-0.18%)
Aug 11, 2010 5.740 5.740 5.630 5.640 6,200 -0.10(-1.74%)
Aug 10, 2010 5.680 5.780 5.641 5.740 6,730 -0.06(-1.03%)
Aug 09, 2010 5.840 5.840 5.770 5.800 2,510 +0.01(+0.17%)
Aug 06, 2010 5.750 5.850 5.750 5.790 5,800 -0.05(-0.86%)
Aug 05, 2010 5.890 5.910 5.820 5.840 11,565 +0.00(+0.00%)
Aug 04, 2010 5.860 5.900 5.840 5.840 6,300 -0.03(-0.51%)
Aug 03, 2010 5.935 5.940 5.830 5.870 9,249 -0.09(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.